Holen Sie sich die Stockscreener-App
46.92
6.91%
+2.9845
Independent Bank Group Inc-Aktien (IBTX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-20 | $47.68 | $46.51 | $1.17 | 313,366.0 | +6.80% |
| 2024-05-17 | $44.10 | $42.96 | $1.14 | 223,703.0 | +1.76% |
| 2024-05-16 | $43.49 | $42.77 | $0.725 | 204,526.0 | +0.16% |
| 2024-05-15 | $43.12 | $42.13 | $0.99 | 205,220.0 | +3.21% |
| 2024-05-14 | $42.12 | $41.10 | $1.02 | 137,775.0 | +0.70% |
| 2024-05-13 | $43.46 | $41.46 | $2.00 | 208,701.0 | -2.88% |
| 2024-05-10 | $42.85 | $42.10 | $0.755 | 203,711.0 | +0.54% |
| 2024-05-09 | $43.41 | $41.73 | $1.68 | 369,166.0 | +0.52% |
| 2024-05-08 | $42.34 | $40.21 | $2.13 | 241,271.0 | +3.76% |
| 2024-05-07 | $41.40 | $40.54 | $0.86 | 203,735.0 | -0.42% |
| 2024-05-06 | $41.12 | $40.41 | $0.71 | 224,820.0 | +1.46% |
| 2024-05-03 | $40.39 | $39.30 | $1.09 | 262,363.0 | +3.81% |
| 2024-05-02 | $39.00 | $37.87 | $1.13 | 290,417.0 | +3.16% |
| 2024-05-01 | $38.51 | $36.47 | $2.04 | 331,592.0 | +1.07% |
| 2024-04-30 | $38.42 | $36.71 | $1.71 | 169,398.0 | -2.74% |
| 2024-04-29 | $39.95 | $38.22 | $1.73 | 185,063.0 | -2.67% |
| 2024-04-26 | $40.11 | $38.91 | $1.20 | 150,219.0 | +0.20% |
| 2024-04-25 | $40.41 | $39.14 | $1.27 | 237,703.0 | -3.82% |
| 2024-04-24 | $41.23 | $39.07 | $2.16 | 299,906.0 | +0.67% |
| 2024-04-23 | $44.33 | $39.51 | $4.82 | 418,533.0 | -3.15% |
| 2024-04-22 | $42.92 | $41.54 | $1.38 | 436,261.0 | +0.65% |
Independent Bank Group Inc-Aktien (IBTX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Independent Bank Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IBTX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Independent Bank Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Independent Bank Group Inc-Aktien (IBTX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $47.68 | $36.47 | $11.21 | 3,420,366.0 | +26.02% |
| 2024-04 | $45.42 | $36.71 | $8.71 | 4,397,728.0 | -18.42% |
| 2024-03 | $46.53 | $41.85 | $4.68 | 4,617,701.0 | +4.39% |
| 2024-02 | $48.93 | $42.84 | $6.09 | 4,483,385.0 | -9.56% |
| 2024-01 | $53.13 | $48.05 | $5.08 | 5,135,391.0 | -4.97% |
Independent Bank Group Inc-Aktien (IBTX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.25 | $38.13 | $15.12 | 5,395,857.0 | +31.54% |
| 2023-11 | $40.22 | $34.50 | $5.72 | 4,412,815.0 | +9.42% |
| 2023-10 | $40.25 | $35.05 | $5.20 | 5,282,805.0 | -10.62% |
| 2023-09 | $43.27 | $37.40 | $5.87 | 5,119,994.0 | -6.28% |
| 2023-08 | $44.85 | $39.75 | $5.10 | 4,457,660.0 | -5.95% |
| 2023-07 | $45.91 | $34.30 | $11.61 | 5,363,412.0 | +29.94% |
| 2023-06 | $40.87 | $33.01 | $7.86 | 5,923,802.0 | +3.48% |
| 2023-05 | $37.10 | $28.81 | $8.29 | 7,543,309.0 | -8.27% |
| 2023-04 | $46.89 | $35.92 | $10.97 | 5,781,673.0 | -21.51% |
| 2023-03 | $58.87 | $42.94 | $15.93 | 8,135,249.0 | -21.25% |
| 2023-02 | $65.22 | $58.75 | $6.47 | 2,691,881.0 | -3.98% |
| 2023-01 | $62.02 | $56.22 | $5.80 | 3,127,163.0 | +2.03% |
Independent Bank Group Inc-Aktien (IBTX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $67.38 | $57.25 | $10.12 | 2,213,650.0 | -8.89% |
| 2022-11 | $67.53 | $60.16 | $7.37 | 2,165,650.0 | +4.52% |
| 2022-10 | $69.35 | $61.29 | $8.06 | 3,495,439.0 | +2.77% |
| 2022-09 | $70.97 | $61.16 | $9.81 | 5,140,586.0 | -8.86% |
| 2022-08 | $76.00 | $66.47 | $9.53 | 3,147,787.0 | -4.75% |
| 2022-07 | $71.72 | $65.21 | $6.51 | 3,026,932.0 | +4.14% |
| 2022-06 | $73.32 | $65.20 | $8.12 | 4,617,321.0 | -7.07% |
| 2022-05 | $73.40 | $67.26 | $6.14 | 5,358,188.0 | +7.79% |
| 2022-04 | $74.70 | $67.45 | $7.25 | 5,329,761.0 | -4.72% |
| 2022-03 | $78.94 | $70.97 | $7.97 | 5,011,520.0 | -7.76% |
| 2022-02 | $79.09 | $71.57 | $7.52 | 3,079,165.0 | +1.62% |
| 2022-01 | $79.66 | $72.26 | $7.40 | 4,757,217.0 | +5.23% |
0.46%
0.18%
Kapitalisierung:
|
Volumen (24h):